Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.78 | 14.85 | 14.63 | 14.71 | 3,499,413 | -0.07(-0.49%) |
May 28, 2015 | 14.86 | 14.89 | 14.69 | 14.78 | 3,709,408 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.67 | 14.86 | 4,321,997 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.99 | 14.69 | 14.79 | 2,926,061 | -0.19(-1.29%) |
May 22, 2015 | 15.03 | 14.98 | 14.98 | 14.98 | 4,908,724 | -0.07(-0.48%) |
May 21, 2015 | 14.97 | 15.19 | 14.88 | 15.05 | 3,980,517 | +0.08(+0.53%) |
May 20, 2015 | 15.05 | 15.09 | 14.94 | 14.97 | 8,144,078 | -0.03(-0.19%) |
May 19, 2015 | 15.28 | 15.29 | 14.99 | 15.00 | 3,549,237 | -0.22(-1.46%) |
May 18, 2015 | 15.10 | 15.26 | 14.99 | 15.22 | 4,886,132 | +0.13(+0.85%) |
May 15, 2015 | 15.17 | 15.23 | 15.06 | 15.09 | 4,490,740 | -0.04(-0.28%) |
May 14, 2015 | 15.01 | 15.18 | 14.99 | 15.14 | 3,262,939 | +0.24(+1.63%) |
May 13, 2015 | 14.92 | 15.00 | 14.81 | 14.89 | 4,950,777 | -0.04(-0.24%) |
May 12, 2015 | 14.95 | 14.98 | 14.74 | 14.93 | 4,591,518 | -0.13(-0.86%) |
May 11, 2015 | 15.04 | 15.24 | 15.04 | 15.06 | 8,089,784 | +0.01(+0.10%) |
May 08, 2015 | 15.02 | 15.13 | 14.92 | 15.04 | 3,521,884 | +0.21(+1.45%) |
May 07, 2015 | 14.78 | 14.96 | 14.70 | 14.83 | 4,665,629 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.01 | 14.69 | 14.81 | 5,970,282 | -0.11(-0.72%) |
May 05, 2015 | 15.04 | 15.24 | 14.90 | 14.92 | 5,582,342 | -0.17(-1.14%) |
May 04, 2015 | 15.08 | 15.24 | 15.08 | 15.09 | 3,905,302 | +0.04(+0.29%) |
May 01, 2015 | 15.04 | 15.06 | 14.93 | 15.04 | 7,224,643 | +0.12(+0.82%) |
Apr 30, 2015 | 14.86 | 15.13 | 14.81 | 14.92 | 8,438,907 | +0.06(+0.43%) |
Apr 29, 2015 | 15.04 | 15.15 | 14.84 | 14.86 | 6,798,637 | -0.22(-1.47%) |
Apr 28, 2015 | 14.84 | 15.11 | 14.64 | 15.08 | 8,174,317 | +0.19(+1.25%) |
Apr 27, 2015 | 15.60 | 15.62 | 14.84 | 14.89 | 11,705,528 | -0.71(-4.54%) |
Apr 24, 2015 | 15.69 | 15.74 | 15.55 | 15.60 | 9,465,931 | +0.45(+2.98%) |
Apr 23, 2015 | 15.27 | 15.32 | 15.10 | 15.15 | 7,046,900 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.31 | 14.99 | 15.28 | 6,225,727 | +0.14(+0.95%) |
Apr 21, 2015 | 15.03 | 15.22 | 14.97 | 15.14 | 7,840,096 | +0.20(+1.34%) |
Apr 20, 2015 | 15.01 | 15.02 | 14.83 | 14.94 | 10,493,350 | +0.02(+0.14%) |
Apr 17, 2015 | 14.97 | 15.02 | 14.79 | 14.92 | 5,815,815 | -0.17(-1.14%) |
Apr 16, 2015 | 15.29 | 15.29 | 15.09 | 15.09 | 9,078,981 | -0.20(-1.31%) |
Apr 15, 2015 | 15.55 | 15.56 | 15.25 | 15.29 | 5,174,725 | -0.22(-1.43%) |
Apr 14, 2015 | 15.43 | 15.52 | 15.30 | 15.51 | 3,990,754 | +0.04(+0.23%) |
Apr 13, 2015 | 15.45 | 15.69 | 15.36 | 15.47 | 5,144,065 | -0.14(-0.92%) |
Apr 10, 2015 | 15.57 | 15.64 | 15.49 | 15.62 | 3,588,779 | +0.04(+0.28%) |
Apr 09, 2015 | 15.70 | 15.73 | 15.50 | 15.57 | 3,394,100 | -0.13(-0.82%) |
Apr 08, 2015 | 15.66 | 15.75 | 15.62 | 15.70 | 2,918,180 | +0.10(+0.64%) |
Apr 07, 2015 | 15.87 | 15.87 | 15.57 | 15.60 | 2,987,572 | -0.25(-1.58%) |
Apr 06, 2015 | 15.73 | 15.91 | 15.68 | 15.85 | 3,665,325 | +0.01(+0.09%) |
Apr 02, 2015 | 15.75 | 15.84 | 15.84 | 15.84 | 3,629,626 | +0.11(+0.73%) |
Apr 01, 2015 | 15.78 | 15.83 | 15.59 | 15.72 | 3,035,236 | -0.11(-0.72%) |
Mar 31, 2015 | 15.79 | 16.07 | 15.71 | 15.84 | 4,544,360 | +0.01(+0.09%) |
Mar 30, 2015 | 15.88 | 15.95 | 15.72 | 15.82 | 4,010,869 | +0.03(+0.18%) |
Mar 27, 2015 | 15.57 | 15.84 | 15.55 | 15.80 | 5,830,556 | +0.21(+1.38%) |
Mar 26, 2015 | 15.42 | 15.61 | 15.35 | 15.58 | 3,775,610 | +0.06(+0.42%) |
Mar 25, 2015 | 15.78 | 15.87 | 15.50 | 15.52 | 6,194,710 | -0.27(-1.68%) |
Mar 24, 2015 | 15.75 | 15.81 | 15.60 | 15.78 | 5,462,711 | -0.01(-0.09%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.74 | 15.80 | 2,585,908 | -0.02(-0.14%) |
Mar 20, 2015 | 15.75 | 15.88 | 15.70 | 15.82 | 4,052,632 | +0.13(+0.82%) |
Mar 19, 2015 | 15.66 | 15.73 | 15.57 | 15.69 | 2,678,132 | -0.01(-0.09%) |
Mar 18, 2015 | 15.53 | 15.74 | 15.29 | 15.70 | 4,445,812 | +0.17(+1.11%) |
Mar 17, 2015 | 15.60 | 15.60 | 15.47 | 15.53 | 2,376,800 | -0.16(-1.00%) |
Mar 16, 2015 | 15.48 | 15.69 | 15.43 | 15.69 | 3,106,980 | +0.26(+1.72%) |
Mar 13, 2015 | 15.53 | 15.53 | 15.29 | 15.42 | 2,671,489 | -0.11(-0.74%) |
Mar 12, 2015 | 15.37 | 15.54 | 15.31 | 15.54 | 4,381,220 | +0.26(+1.73%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.22 | 15.27 | 5,073,222 | -0.25(-1.61%) |
Mar 10, 2015 | 15.55 | 15.59 | 15.44 | 15.52 | 3,989,563 | -0.11(-0.73%) |
Mar 09, 2015 | 15.61 | 15.70 | 15.45 | 15.64 | 6,841,644 | +0.06(+0.37%) |
Mar 06, 2015 | 15.69 | 15.75 | 15.49 | 15.58 | 3,423,106 | -0.19(-1.18%) |
Mar 05, 2015 | 16.09 | 16.09 | 15.76 | 15.77 | 3,794,958 | -0.26(-1.65%) |
Mar 04, 2015 | 16.05 | 16.11 | 15.99 | 16.03 | 4,253,122 | -0.04(-0.27%) |
Mar 03, 2015 | 16.03 | 16.13 | 15.90 | 16.08 | 4,123,879 | -0.04(-0.22%) |
Mar 02, 2015 | 15.95 | 16.23 | 15.95 | 16.11 | 5,925,172 | +0.14(+0.90%) |
Feb 27, 2015 | 16.11 | 16.18 | 15.95 | 15.97 | 5,469,720 | -0.11(-0.71%) |
Feb 26, 2015 | 16.04 | 16.11 | 15.95 | 16.08 | 2,993,438 | +0.06(+0.40%) |
Feb 25, 2015 | 16.03 | 16.16 | 15.88 | 16.02 | 3,740,387 | +0.01(+0.09%) |
Feb 24, 2015 | 16.03 | 16.07 | 15.85 | 16.00 | 3,950,094 | -0.03(-0.18%) |
Feb 23, 2015 | 15.93 | 16.06 | 15.88 | 16.03 | 2,679,643 | +0.06(+0.36%) |
Feb 20, 2015 | 15.84 | 15.99 | 15.70 | 15.98 | 8,883,879 | +0.09(+0.54%) |
Feb 19, 2015 | 15.85 | 15.98 | 15.78 | 15.89 | 2,848,943 | +0.04(+0.22%) |
Feb 18, 2015 | 15.85 | 15.98 | 15.82 | 15.85 | 3,694,501 | -0.06(-0.40%) |
Feb 17, 2015 | 15.73 | 15.95 | 15.73 | 15.92 | 8,955,098 | +0.18(+1.13%) |
Feb 13, 2015 | 15.20 | 15.74 | 15.74 | 15.74 | 9,610,785 | +0.67(+4.44%) |
Feb 12, 2015 | 14.84 | 15.13 | 14.82 | 15.07 | 3,895,926 | +0.26(+1.73%) |
Feb 11, 2015 | 14.84 | 14.86 | 14.69 | 14.81 | 4,043,165 | -0.03(-0.19%) |
Feb 10, 2015 | 14.89 | 14.95 | 14.64 | 14.84 | 5,753,931 | +0.01(+0.10%) |
Feb 09, 2015 | 14.47 | 14.86 | 14.45 | 14.83 | 3,141,908 | +0.26(+1.76%) |
Feb 06, 2015 | 14.85 | 14.89 | 14.52 | 14.57 | 3,783,793 | -0.28(-1.92%) |
Feb 05, 2015 | 14.68 | 14.87 | 14.60 | 14.86 | 3,794,264 | +0.20(+1.36%) |
Feb 04, 2015 | 14.66 | 14.81 | 14.58 | 14.66 | 3,611,643 | -0.02(-0.15%) |
Feb 03, 2015 | 14.49 | 14.69 | 14.41 | 14.68 | 4,609,212 | +0.29(+2.03%) |
Feb 02, 2015 | 14.24 | 14.39 | 13.90 | 14.39 | 4,290,899 | +0.19(+1.30%) |
Jan 30, 2015 | 14.30 | 14.45 | 14.17 | 14.20 | 5,148,858 | -0.24(-1.68%) |
Jan 29, 2015 | 14.07 | 14.45 | 13.87 | 14.44 | 5,645,304 | +0.38(+2.68%) |
Jan 28, 2015 | 14.60 | 14.60 | 14.06 | 14.07 | 6,297,662 | -0.43(-3.00%) |
Jan 27, 2015 | 14.54 | 14.73 | 14.52 | 14.50 | 4,784,871 | -0.28(-1.88%) |
Jan 26, 2015 | 14.62 | 14.84 | 14.56 | 14.78 | 3,060,603 | +0.11(+0.78%) |
Jan 23, 2015 | 14.86 | 14.91 | 14.60 | 14.66 | 3,479,633 | -0.19(-1.29%) |
Jan 22, 2015 | 14.54 | 14.89 | 14.41 | 14.86 | 6,108,187 | +0.45(+3.11%) |
Jan 21, 2015 | 14.02 | 14.43 | 13.98 | 14.41 | 4,571,067 | +0.31(+2.22%) |
Jan 20, 2015 | 14.07 | 14.13 | 13.89 | 14.10 | 4,505,018 | +0.01(+0.10%) |
Jan 16, 2015 | 13.97 | 14.10 | 13.95 | 14.08 | 5,880,160 | +0.08(+0.56%) |
Jan 15, 2015 | 14.33 | 14.39 | 13.90 | 14.00 | 6,874,353 | -0.30(-2.09%) |
Jan 14, 2015 | 14.23 | 14.34 | 14.10 | 14.30 | 3,604,557 | -0.13(-0.89%) |
Jan 13, 2015 | 14.54 | 14.70 | 14.24 | 14.43 | 4,645,565 | +0.06(+0.40%) |
Jan 12, 2015 | 14.44 | 14.52 | 14.23 | 14.37 | 2,522,361 | -0.08(-0.54%) |
Jan 09, 2015 | 14.66 | 14.66 | 14.42 | 14.45 | 6,644,177 | -0.19(-1.26%) |
Jan 08, 2015 | 14.13 | 14.64 | 14.10 | 14.64 | 7,038,069 | +0.65(+4.63%) |
Jan 07, 2015 | 13.75 | 13.99 | 13.60 | 13.99 | 4,964,700 | +0.36(+2.61%) |
Jan 06, 2015 | 13.98 | 14.11 | 13.53 | 13.63 | 13,900,311 | -0.38(-2.69%) |
Jan 05, 2015 | 14.37 | 14.37 | 13.96 | 14.01 | 4,322,722 | -0.41(-2.86%) |
Jan 02, 2015 | 14.85 | 14.85 | 14.29 | 14.42 | 3,688,538 | -0.37(-2.50%) |
Dec 31, 2014 | 14.83 | 14.79 | 14.79 | 14.79 | 6,466,019 | -0.01(-0.10%) |
Dec 30, 2014 | 14.79 | 14.96 | 14.79 | 14.81 | 2,953,537 | -0.03(-0.19%) |
Dec 29, 2014 | 14.66 | 14.86 | 14.66 | 14.84 | 6,780,279 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.76 | 14.63 | 14.71 | 1,222,524 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.60 | 14.60 | 14.60 | 1,534,052 | -0.04(-0.29%) |
Dec 23, 2014 | 14.40 | 14.69 | 14.39 | 14.64 | 2,377,057 | +0.30(+2.09%) |
Dec 22, 2014 | 14.31 | 14.44 | 14.27 | 14.34 | 2,721,994 | +0.04(+0.25%) |
Dec 19, 2014 | 14.22 | 14.40 | 14.18 | 14.31 | 6,059,313 | +0.14(+1.01%) |
Dec 18, 2014 | 14.12 | 14.18 | 14.00 | 14.17 | 3,698,056 | +0.22(+1.58%) |
Dec 17, 2014 | 13.75 | 13.96 | 13.70 | 13.95 | 4,165,354 | +0.28(+2.09%) |
Dec 16, 2014 | 13.77 | 13.95 | 13.66 | 13.66 | 3,695,735 | -0.14(-0.98%) |
Dec 15, 2014 | 13.97 | 14.00 | 13.66 | 13.80 | 4,110,563 | -0.14(-1.02%) |
Dec 12, 2014 | 14.21 | 14.26 | 13.93 | 13.94 | 4,737,944 | -0.41(-2.88%) |
Dec 11, 2014 | 14.40 | 14.52 | 14.31 | 14.35 | 3,051,725 | -0.01(-0.10%) |
Dec 10, 2014 | 14.53 | 14.58 | 14.33 | 14.37 | 4,289,096 | -0.19(-1.27%) |
Dec 09, 2014 | 14.32 | 14.56 | 14.29 | 14.55 | 2,485,002 | +0.14(+0.94%) |
Dec 08, 2014 | 14.64 | 14.69 | 14.38 | 14.42 | 3,234,034 | -0.21(-1.46%) |
Dec 05, 2014 | 14.60 | 14.71 | 14.58 | 14.63 | 2,313,843 | +0.02(+0.15%) |
Dec 04, 2014 | 14.58 | 14.64 | 14.52 | 14.61 | 1,966,867 | -0.01(-0.10%) |
Dec 03, 2014 | 14.58 | 14.66 | 14.54 | 14.62 | 2,707,628 | -0.01(-0.10%) |
Dec 02, 2014 | 14.49 | 14.66 | 14.44 | 14.64 | 3,028,192 | +0.21(+1.48%) |
Dec 01, 2014 | 14.44 | 14.53 | 14.38 | 14.42 | 4,184,757 | -0.03(-0.20%) |
Nov 28, 2014 | 14.51 | 14.51 | 14.34 | 14.45 | 2,050,856 | +0.01(+0.05%) |
Nov 26, 2014 | 14.37 | 14.44 | 14.44 | 14.44 | 1,836,201 | +0.07(+0.47%) |
Nov 25, 2014 | 14.35 | 14.48 | 14.33 | 14.38 | 3,141,926 | +0.04(+0.25%) |
Nov 24, 2014 | 14.32 | 14.38 | 14.26 | 14.34 | 2,671,257 | +0.08(+0.55%) |
Nov 21, 2014 | 14.31 | 14.33 | 14.14 | 14.26 | 2,895,907 | +0.09(+0.60%) |
Nov 20, 2014 | 14.04 | 14.23 | 14.03 | 14.18 | 8,079,199 | +0.10(+0.71%) |
Nov 19, 2014 | 14.04 | 14.12 | 14.00 | 14.08 | 3,125,759 | +0.01(+0.10%) |
Nov 18, 2014 | 13.91 | 14.14 | 13.90 | 14.06 | 3,430,985 | +0.18(+1.28%) |
Nov 17, 2014 | 13.78 | 13.98 | 13.74 | 13.89 | 3,592,563 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.85 | 13.75 | 13.78 | 2,525,797 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.93 | 13.70 | 13.76 | 3,383,095 | -0.01(-0.05%) |
Nov 12, 2014 | 13.66 | 13.82 | 13.65 | 13.77 | 2,112,900 | +0.04(+0.26%) |
Nov 11, 2014 | 13.75 | 13.79 | 13.70 | 13.73 | 2,047,195 | -0.03(-0.21%) |
Nov 10, 2014 | 13.65 | 13.77 | 13.62 | 13.76 | 2,986,964 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.74 | 13.58 | 13.62 | 8,047,537 | -0.13(-0.93%) |
Nov 06, 2014 | 13.64 | 13.75 | 13.58 | 13.75 | 3,137,654 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.67 | 13.54 | 13.62 | 2,657,014 | +0.13(+0.95%) |
Nov 04, 2014 | 13.63 | 13.77 | 13.47 | 13.50 | 7,193,948 | -0.15(-1.09%) |
Nov 03, 2014 | 13.75 | 13.75 | 13.60 | 13.65 | 3,297,858 | -0.10(-0.72%) |
Oct 31, 2014 | 13.78 | 13.87 | 13.60 | 13.75 | 4,073,430 | +0.13(+0.99%) |
Oct 30, 2014 | 13.36 | 13.72 | 13.26 | 13.61 | 6,993,471 | +0.20(+1.48%) |
Oct 29, 2014 | 13.43 | 13.45 | 13.32 | 13.41 | 6,906,094 | -0.01(-0.05%) |
Oct 28, 2014 | 13.27 | 13.44 | 13.26 | 13.42 | 3,433,988 | +0.19(+1.45%) |
Oct 27, 2014 | 13.21 | 13.23 | 13.23 | 13.23 | 6,694,817 | +0.00(+0.00%) |
Oct 24, 2014 | 13.23 | 13.28 | 13.15 | 13.23 | 2,367,380 | +0.03(+0.22%) |
Oct 23, 2014 | 13.16 | 13.26 | 13.06 | 13.20 | 5,547,009 | +0.12(+0.92%) |
Oct 22, 2014 | 12.84 | 13.29 | 12.77 | 13.08 | 17,185,646 | +0.39(+3.07%) |
Oct 21, 2014 | 12.51 | 12.80 | 12.47 | 12.69 | 9,361,744 | +0.29(+2.34%) |
Oct 20, 2014 | 12.38 | 12.40 | 12.33 | 12.40 | 3,556,355 | +0.01(+0.11%) |
Oct 17, 2014 | 12.37 | 12.45 | 12.25 | 12.38 | 6,907,115 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.37 | 11.87 | 12.28 | 11,833,883 | +0.21(+1.70%) |
Oct 15, 2014 | 11.64 | 12.16 | 11.60 | 12.07 | 10,743,706 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.99 | 11.78 | 11.85 | 8,235,293 | +0.15(+1.27%) |
Oct 13, 2014 | 11.94 | 11.98 | 11.70 | 11.70 | 12,583,707 | -0.24(-2.02%) |
Oct 10, 2014 | 12.08 | 12.26 | 11.91 | 11.94 | 9,289,731 | -0.16(-1.29%) |
Oct 09, 2014 | 12.56 | 12.56 | 12.07 | 12.10 | 5,663,320 | -0.49(-3.89%) |
Oct 08, 2014 | 12.27 | 12.60 | 12.22 | 12.59 | 5,374,752 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.58 | 12.29 | 12.29 | 6,102,406 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.84 | 12.48 | 12.61 | 8,616,350 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.84 | 12.68 | 12.80 | 6,157,912 | +0.18(+1.46%) |
Oct 02, 2014 | 12.67 | 12.72 | 12.33 | 12.62 | 7,849,247 | -0.07(-0.56%) |
Oct 01, 2014 | 12.95 | 12.96 | 12.65 | 12.69 | 5,289,134 | -0.30(-2.29%) |
Sep 30, 2014 | 13.04 | 13.08 | 12.94 | 12.99 | 6,867,657 | -0.05(-0.38%) |
Sep 29, 2014 | 12.97 | 13.12 | 12.73 | 13.04 | 9,090,161 | -0.02(-0.16%) |
Sep 26, 2014 | 12.88 | 13.10 | 12.82 | 13.06 | 5,599,834 | +0.20(+1.54%) |
Sep 25, 2014 | 12.87 | 12.91 | 12.72 | 12.86 | 7,803,541 | -0.07(-0.55%) |
Sep 24, 2014 | 12.87 | 12.97 | 12.68 | 12.93 | 9,603,600 | +0.06(+0.50%) |
Sep 23, 2014 | 12.92 | 13.00 | 12.83 | 12.87 | 7,982,538 | -0.04(-0.33%) |
Sep 22, 2014 | 13.29 | 13.31 | 12.89 | 12.91 | 11,183,661 | -0.43(-3.19%) |
Sep 19, 2014 | 13.36 | 13.38 | 13.24 | 13.33 | 5,266,448 | +0.05(+0.37%) |
Sep 18, 2014 | 13.20 | 13.33 | 13.19 | 13.28 | 3,030,309 | +0.10(+0.75%) |
Sep 17, 2014 | 13.24 | 13.36 | 13.15 | 13.19 | 4,985,567 | -0.04(-0.32%) |
Sep 16, 2014 | 13.27 | 13.28 | 13.17 | 13.23 | 8,260,737 | -0.10(-0.74%) |
Sep 15, 2014 | 13.40 | 13.44 | 13.30 | 13.33 | 6,710,711 | -0.04(-0.32%) |
Sep 12, 2014 | 13.66 | 13.66 | 13.31 | 13.37 | 9,512,006 | -0.26(-1.92%) |
Sep 11, 2014 | 13.60 | 13.69 | 13.55 | 13.63 | 4,266,504 | -0.03(-0.21%) |
Sep 10, 2014 | 13.67 | 13.69 | 13.50 | 13.66 | 3,472,730 | +0.01(+0.05%) |
Sep 09, 2014 | 13.73 | 13.73 | 13.56 | 13.65 | 6,037,626 | -0.09(-0.62%) |
Sep 08, 2014 | 13.77 | 13.89 | 13.70 | 13.74 | 3,864,824 | -0.08(-0.56%) |
Sep 05, 2014 | 13.87 | 13.90 | 13.72 | 13.82 | 6,256,370 | -0.09(-0.66%) |
Sep 04, 2014 | 13.90 | 14.05 | 13.84 | 13.91 | 11,067,892 | +0.00(+0.00%) |
Sep 03, 2014 | 13.92 | 14.05 | 13.87 | 13.91 | 9,357,105 | +0.01(+0.05%) |
Sep 02, 2014 | 13.85 | 13.92 | 13.80 | 13.90 | 6,092,199 | +0.06(+0.41%) |
Aug 29, 2014 | 14.04 | 13.84 | 13.84 | 13.84 | 4,675,589 | -0.17(-1.21%) |
Aug 28, 2014 | 14.09 | 14.11 | 13.99 | 14.01 | 4,016,697 | -0.05(-0.38%) |
Aug 27, 2014 | 14.00 | 14.08 | 13.88 | 14.07 | 4,717,550 | +0.15(+1.06%) |
Aug 26, 2014 | 14.02 | 14.05 | 13.89 | 13.92 | 18,772,970 | -0.06(-0.40%) |
Aug 25, 2014 | 14.09 | 14.09 | 13.93 | 13.98 | 5,529,703 | -0.02(-0.15%) |
Aug 22, 2014 | 14.06 | 14.07 | 13.91 | 14.00 | 4,904,797 | -0.06(-0.40%) |
Aug 21, 2014 | 14.08 | 14.09 | 14.02 | 14.05 | 6,650,559 | -0.04(-0.25%) |
Aug 20, 2014 | 14.02 | 14.10 | 14.02 | 14.09 | 7,402,175 | +0.00(+0.00%) |
Aug 19, 2014 | 14.18 | 14.22 | 14.05 | 14.09 | 2,920,110 | -0.08(-0.55%) |
Aug 18, 2014 | 14.09 | 14.19 | 14.09 | 14.17 | 3,714,813 | +0.18(+1.31%) |
Aug 15, 2014 | 14.04 | 14.16 | 13.91 | 13.98 | 5,321,946 | -0.02(-0.15%) |
Aug 14, 2014 | 14.00 | 14.05 | 13.93 | 14.00 | 3,151,806 | +0.00(+0.00%) |
Aug 13, 2014 | 13.79 | 14.05 | 13.78 | 14.00 | 8,985,738 | +0.23(+1.64%) |
Aug 12, 2014 | 13.77 | 13.79 | 13.67 | 13.78 | 4,017,523 | +0.02(+0.15%) |
Aug 11, 2014 | 13.69 | 13.86 | 13.69 | 13.76 | 3,205,352 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.60 | 13.36 | 13.67 | 8,065,648 | +0.08(+0.62%) |
Aug 07, 2014 | 13.79 | 13.88 | 13.57 | 13.58 | 5,777,174 | -0.16(-1.18%) |
Aug 06, 2014 | 13.82 | 13.83 | 13.70 | 13.74 | 6,495,413 | -0.17(-1.22%) |
Aug 05, 2014 | 13.93 | 14.00 | 13.84 | 13.91 | 6,277,145 | -0.04(-0.30%) |
Aug 04, 2014 | 13.79 | 13.98 | 13.72 | 13.96 | 6,416,403 | +0.17(+1.23%) |
Aug 01, 2014 | 14.15 | 14.34 | 13.73 | 13.79 | 6,110,325 | -0.12(-0.86%) |
Jul 31, 2014 | 14.10 | 14.12 | 13.88 | 13.91 | 8,540,116 | -0.32(-2.28%) |
Jul 30, 2014 | 14.49 | 14.53 | 14.20 | 14.23 | 10,834,633 | -0.26(-1.80%) |
Jul 29, 2014 | 14.29 | 14.56 | 14.24 | 14.49 | 21,101,786 | +0.22(+1.53%) |
Jul 28, 2014 | 14.22 | 14.34 | 14.03 | 14.27 | 13,980,863 | +0.17(+1.20%) |
Jul 25, 2014 | 14.02 | 14.20 | 14.02 | 14.10 | 9,869,049 | -0.11(-0.79%) |
Jul 24, 2014 | 14.37 | 14.37 | 14.00 | 14.22 | 17,194,514 | +0.21(+1.51%) |
Jul 23, 2014 | 14.03 | 14.03 | 13.90 | 14.00 | 12,034,178 | +0.01(+0.10%) |
Jul 22, 2014 | 13.93 | 14.00 | 13.85 | 13.99 | 9,200,132 | +0.06(+0.40%) |
Jul 21, 2014 | 13.74 | 13.96 | 13.69 | 13.93 | 11,568,388 | +0.25(+1.80%) |
Jul 18, 2014 | 13.62 | 13.72 | 13.44 | 13.69 | 12,070,697 | +0.26(+1.94%) |
Jul 17, 2014 | 13.52 | 13.60 | 13.39 | 13.43 | 10,713,891 | -0.18(-1.30%) |
Jul 16, 2014 | 13.67 | 13.75 | 13.57 | 13.60 | 6,751,135 | +0.01(+0.05%) |
Jul 15, 2014 | 13.57 | 13.67 | 13.54 | 13.60 | 15,426,910 | -0.10(-0.72%) |
Jul 14, 2014 | 13.59 | 13.72 | 13.29 | 13.69 | 11,911,125 | +0.06(+0.47%) |
Jul 11, 2014 | 13.48 | 13.69 | 13.47 | 13.63 | 9,054,152 | +0.13(+0.99%) |
Jul 10, 2014 | 13.40 | 13.52 | 13.31 | 13.50 | 12,965,006 | -0.11(-0.78%) |
Jul 09, 2014 | 13.45 | 13.61 | 13.29 | 13.60 | 13,684,489 | +0.22(+1.63%) |
Jul 08, 2014 | 13.64 | 13.65 | 13.30 | 13.38 | 11,070,749 | -0.23(-1.71%) |
Jul 07, 2014 | 13.69 | 13.69 | 13.58 | 13.62 | 6,819,728 | -0.06(-0.46%) |
Jul 03, 2014 | 13.78 | 13.68 | 13.68 | 13.68 | 6,567,947 | +0.01(+0.05%) |
Jul 02, 2014 | 13.74 | 13.76 | 13.66 | 13.67 | 5,028,030 | -0.08(-0.56%) |
Jul 01, 2014 | 13.79 | 13.84 | 13.69 | 13.75 | 10,063,561 | -0.01(-0.10%) |
Jun 30, 2014 | 13.79 | 13.84 | 13.67 | 13.76 | 10,410,758 | -0.01(-0.10%) |
Jun 27, 2014 | 13.74 | 13.82 | 13.66 | 13.78 | 8,660,358 | +0.09(+0.67%) |
Jun 26, 2014 | 13.72 | 13.76 | 13.60 | 13.69 | 6,631,004 | -0.04(-0.31%) |
Jun 25, 2014 | 13.65 | 13.78 | 13.56 | 13.73 | 9,183,821 | +0.08(+0.57%) |
Jun 24, 2014 | 13.75 | 13.76 | 13.60 | 13.65 | 9,578,930 | -0.14(-1.02%) |
Jun 23, 2014 | 13.90 | 13.92 | 13.73 | 13.79 | 7,902,582 | -0.08(-0.56%) |
Jun 20, 2014 | 13.76 | 13.87 | 13.76 | 13.87 | 7,070,218 | +0.11(+0.82%) |
Jun 19, 2014 | 13.76 | 13.89 | 13.57 | 13.76 | 8,675,057 | -0.03(-0.20%) |
Jun 18, 2014 | 13.82 | 13.85 | 13.74 | 13.79 | 8,561,585 | -0.06(-0.41%) |
Jun 17, 2014 | 13.79 | 13.88 | 13.74 | 13.84 | 5,318,411 | +0.05(+0.36%) |
Jun 16, 2014 | 13.83 | 13.84 | 13.68 | 13.79 | 7,869,506 | -0.01(-0.05%) |
Jun 13, 2014 | 13.80 | 13.86 | 13.74 | 13.80 | 10,679,437 | +0.00(+0.00%) |
Jun 12, 2014 | 13.86 | 13.91 | 13.75 | 13.80 | 9,979,028 | -0.09(-0.66%) |
Jun 11, 2014 | 13.84 | 13.94 | 13.79 | 13.89 | 9,007,988 | +0.08(+0.56%) |
Jun 10, 2014 | 13.86 | 13.95 | 13.81 | 13.81 | 11,622,102 | +0.06(+0.41%) |
Jun 06, 2014 | 13.81 | 13.83 | 13.74 | 13.76 | 15,514,318 | -0.06(-0.41%) |
Jun 05, 2014 | 13.69 | 13.83 | 13.66 | 13.81 | 5,425,992 | +0.18(+1.35%) |
Jun 04, 2014 | 13.62 | 13.68 | 13.60 | 13.63 | 9,387,613 | +0.00(+0.00%) |
Jun 03, 2014 | 13.50 | 13.65 | 13.48 | 13.63 | 8,638,778 | +0.06(+0.42%) |